Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | USD | 2.39 | 2.39 | 2.11 | 2.2 | 2.2 | -0.19 (-7.95%) | 20,015,900 |
18 Mar 2022 | USD | 2.21 | 2.71 | 2.1 | 2.39 | 2.39 | +0.3 (+14.35%) | 60,382,100 |
17 Mar 2022 | USD | 2 | 2.41 | 1.91 | 2.09 | 2.09 | -0.01 (-0.48%) | 42,744,300 |
16 Mar 2022 | USD | 2.09 | 2.275 | 1.82 | 2.1 | 2.1 | +0.39 (+22.81%) | 99,952,300 |
15 Mar 2022 | USD | 1.2 | 1.74 | 1.2 | 1.71 | 1.71 | +0.49 (+40.16%) | 82,071,900 |
14 Mar 2022 | USD | 1.41 | 1.45 | 1.16 | 1.22 | 1.22 | -0.27 (-18.12%) | 76,746,400 |
11 Mar 2022 | USD | 1.99 | 1.99 | 1.33 | 1.49 | 1.49 | -0.85 (-36.32%) | 90,961,400 |
10 Mar 2022 | USD | 2.41 | 2.48 | 2.26 | 2.34 | 2.34 | -0.17 (-6.77%) | 15,194,100 |
9 Mar 2022 | USD | 2.42 | 2.58 | 2.4 | 2.51 | 2.51 | +0.19 (+8.19%) | 7,137,200 |
8 Mar 2022 | USD | 2.26 | 2.4 | 2.105 | 2.32 | 2.32 | -0.06 (-2.52%) | 11,967,500 |
7 Mar 2022 | USD | 2.6 | 2.61 | 2.37 | 2.38 | 2.38 | -0.25 (-9.51%) | 8,840,900 |
4 Mar 2022 | USD | 2.72 | 2.77 | 2.61 | 2.63 | 2.63 | -0.15 (-5.40%) | 5,306,700 |
3 Mar 2022 | USD | 3.02 | 3.06 | 2.662 | 2.78 | 2.78 | -0.32 (-10.32%) | 11,515,800 |
2 Mar 2022 | USD | 3 | 3.15 | 2.91 | 3.1 | 3.1 | +0.08 (+2.65%) | 5,404,700 |
1 Mar 2022 | USD | 3.05 | 3.09 | 2.95 | 3.02 | 3.02 | -0.06 (-1.95%) | 3,630,800 |
28 Feb 2022 | USD | 2.97 | 3.13 | 2.88 | 3.08 | 3.08 | +0.07 (+2.33%) | 13,442,700 |
25 Feb 2022 | USD | 3.09 | 3.12 | 2.91 | 3.01 | 3.01 | -0.09 (-2.90%) | 4,667,200 |
24 Feb 2022 | USD | 2.84 | 3.11 | 2.81 | 3.1 | 3.1 | +0.08 (+2.65%) | 7,190,900 |
23 Feb 2022 | USD | 3.11 | 3.165 | 3.01 | 3.02 | 3.02 | +0.03 (+1.00%) | 5,305,500 |
22 Feb 2022 | USD | 3.3 | 3.31 | 2.95 | 2.99 | 2.99 | -0.49 (-14.08%) | 15,050,900 |
18 Feb 2022 | USD | 3.6 | 3.7 | 3.44 | 3.48 | 3.48 | -0.17 (-4.66%) | 5,503,200 |
17 Feb 2022 | USD | 3.81 | 3.85 | 3.58 | 3.65 | 3.65 | -0.16 (-4.20%) | 4,853,700 |
16 Feb 2022 | USD | 3.56 | 3.97 | 3.55 | 3.81 | 3.81 | +0.21 (+5.83%) | 8,989,800 |
15 Feb 2022 | USD | 3.5 | 3.61 | 3.45 | 3.6 | 3.6 | +0.19 (+5.57%) | 4,497,100 |
14 Feb 2022 | USD | 3.43 | 3.525 | 3.37 | 3.41 | 3.41 | -0.06 (-1.73%) | 4,053,600 |
11 Feb 2022 | USD | 3.49 | 3.65 | 3.43 | 3.47 | 3.47 | -0.02 (-0.57%) | 6,058,500 |
10 Feb 2022 | USD | 3.42 | 3.73 | 3.4 | 3.49 | 3.49 | -0.08 (-2.24%) | 7,384,900 |
9 Feb 2022 | USD | 3.29 | 3.65 | 3.25 | 3.57 | 3.57 | +0.36 (+11.21%) | 9,543,600 |
8 Feb 2022 | USD | 3.19 | 3.28 | 3.1 | 3.21 | 3.21 | 0.0 (0.0%) | 3,157,900 |
7 Feb 2022 | USD | 3.16 | 3.425 | 3.16 | 3.21 | 3.21 | +0.02 (+0.63%) | 4,913,900 |